Yunnan Tourism Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.520	6.700	6.510	6.670	6.670	20,988,379
2023-07-28	6.430	6.510	6.420	6.510	6.510	7,771,100
2023-07-27	6.420	6.560	6.380	6.490	6.490	11,644,400
2023-07-26	6.380	6.470	6.360	6.410	6.410	6,216,900
2023-07-25	6.350	6.420	6.330	6.380	6.380	6,817,498
2023-07-24	6.300	6.350	6.240	6.320	6.320	4,209,000
2023-07-21	6.250	6.350	6.200	6.300	6.300	5,868,800
2023-07-20	6.260	6.330	6.240	6.250	6.250	7,229,100
2023-07-19	6.230	6.300	6.200	6.260	6.260	3,963,000
2023-07-18	6.380	6.380	6.210	6.250	6.250	5,336,702
2023-07-17	6.300	6.320	6.080	6.320	6.320	10,545,500
2023-07-14	6.490	6.510	6.430	6.440	6.440	5,700,900
2023-07-13	6.530	6.540	6.440	6.520	6.520	6,471,302
2023-07-12	6.550	6.570	6.480	6.500	6.500	5,247,700
2023-07-11	6.590	6.600	6.470	6.530	6.530	6,243,200
2023-07-10	6.470	6.660	6.470	6.590	6.590	12,413,667
2023-07-07	6.470	6.510	6.410	6.460	6.460	4,405,800
2023-07-06	6.470	6.530	6.430	6.470	6.470	5,218,700
2023-07-05	6.520	6.540	6.450	6.480	6.480	5,154,000
2023-07-04	6.530	6.560	6.450	6.540	6.540	7,486,800
2023-07-03	6.290	6.560	6.280	6.530	6.530	13,049,600
2023-06-30	6.230	6.350	6.200	6.310	6.310	4,692,400
2023-06-29	6.310	6.320	6.210	6.230	6.230	6,180,200
2023-06-28	6.410	6.420	6.240	6.320	6.320	8,423,600
2023-06-27	6.100	6.430	6.080	6.420	6.420	13,339,653
2023-06-26	6.210	6.290	6.110	6.120	6.120	6,835,175
2023-06-21	6.350	6.450	6.250	6.250	6.250	6,203,300
2023-06-20	6.520	6.540	6.340	6.350	6.350	10,510,148
2023-06-19	6.620	6.650	6.510	6.530	6.530	7,031,800
2023-06-16	6.610	6.650	6.570	6.630	6.630	5,625,223
2023-06-15	6.560	6.650	6.510	6.610	6.610	8,239,123
2023-06-14	6.570	6.650	6.570	6.600	6.600	6,426,446
2023-06-13	6.600	6.690	6.560	6.600	6.600	7,270,825
2023-06-12	6.610	6.630	6.530	6.600	6.600	7,178,806
2023-06-09	6.630	6.660	6.540	6.600	6.600	8,687,800
2023-06-08	6.660	6.700	6.520	6.680	6.680	11,753,653
2023-06-07	6.400	6.710	6.400	6.650	6.650	19,389,144
2023-06-06	6.550	6.610	6.400	6.440	6.440	7,978,298
2023-06-05	6.430	6.600	6.410	6.530	6.530	10,885,375
2023-06-02	6.460	6.470	6.370	6.430	6.430	7,028,600
2023-06-01	6.400	6.500	6.380	6.460	6.460	11,572,000
2023-05-31	6.180	6.410	6.160	6.400	6.400	13,078,497
2023-05-30	6.170	6.210	6.070	6.200	6.200	6,834,000
2023-05-29	6.290	6.330	6.110	6.160	6.160	6,265,902
2023-05-26	6.210	6.300	6.200	6.290	6.290	4,307,700
2023-05-25	6.380	6.380	6.150	6.210	6.210	9,065,202
2023-05-24	6.460	6.470	6.380	6.390	6.390	4,871,289
2023-05-23	6.540	6.560	6.450	6.470	6.470	4,501,488
2023-05-22	6.480	6.550	6.420	6.540	6.540	5,325,598
2023-05-19	6.530	6.530	6.450	6.490	6.490	3,357,100
2023-05-18	6.520	6.550	6.480	6.500	6.500	3,920,077
2023-05-17	6.480	6.540	6.440	6.520	6.520	3,660,069
2023-05-16	6.590	6.600	6.500	6.510	6.510	5,330,000
2023-05-15	6.560	6.620	6.510	6.620	6.620	7,117,942
2023-05-12	6.570	6.630	6.460	6.580	6.580	8,729,900
2023-05-11	6.470	6.610	6.460	6.570	6.570	8,505,501
2023-05-10	6.450	6.500	6.400	6.470	6.470	6,890,302
2023-05-09	6.470	6.540	6.450	6.470	6.470	9,560,897
2023-05-08	6.630	6.650	6.440	6.490	6.490	12,708,327
2023-05-05	6.710	6.720	6.610	6.630	6.630	11,499,327

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-19	0.0160 CNY
2020-07-06	0.0300 CNY
2019-05-29	0.0670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.